Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mazda Motor Corp (OP: MZDAY )

4.970 +0.020 (+0.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 24, 2024 4.870 5.000 4.850 4.970 118,362 +0.02(+0.40%)
May 23, 2024 5.128 5.128 4.910 4.950 122,204 -0.03(-0.60%)
May 22, 2024 5.110 5.110 4.960 4.980 92,966 -0.03(-0.60%)
May 21, 2024 5.110 5.180 5.010 5.010 65,382 -0.08(-1.57%)
May 20, 2024 5.050 5.130 4.960 5.090 96,812 +0.07(+1.39%)
May 17, 2024 5.100 5.100 5.000 5.020 106,485 +0.01(+0.20%)
May 16, 2024 5.070 5.070 4.940 5.010 111,425 -0.23(-4.39%)
May 15, 2024 5.100 5.240 5.100 5.240 63,037 +0.02(+0.47%)
May 14, 2024 5.350 5.350 5.150 5.216 87,436 +0.12(+2.27%)
May 13, 2024 5.230 5.230 5.100 5.100 191,951 -0.27(-5.03%)
May 10, 2024 5.210 5.370 5.210 5.370 151,688 -0.09(-1.65%)
May 09, 2024 5.440 5.460 5.430 5.460 81,584 -0.08(-1.44%)
May 08, 2024 5.500 5.540 5.380 5.540 45,160 +0.04(+0.73%)
May 07, 2024 5.640 5.640 5.480 5.500 74,553 -0.12(-2.05%)
May 06, 2024 5.650 5.650 5.580 5.615 41,939 +0.07(+1.17%)
May 03, 2024 5.540 5.580 5.535 5.550 52,491 +0.03(+0.54%)
May 02, 2024 5.570 5.570 4.800 5.520 47,999 -0.07(-1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.